Zhejiang Walrus New Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	24.010	24.100	23.710	23.820	23.427	1,834,200
2026-04-21	24.110	24.190	23.770	24.060	23.663	1,503,750
2026-04-20	23.810	24.550	23.500	24.090	23.692	2,151,390
2026-04-17	23.990	24.260	23.730	23.950	23.555	2,011,100
2026-04-16	23.570	24.270	23.420	24.090	23.692	2,738,600
2026-04-15	23.980	24.770	23.530	23.550	23.161	4,673,600
2026-04-14	23.700	24.300	23.400	23.990	23.594	3,370,800
2026-04-13	23.430	24.330	23.180	23.340	22.955	3,892,525
2026-04-10	23.600	23.850	23.230	23.430	23.043	2,543,700
2026-04-09	23.900	23.900	23.130	23.340	22.955	2,355,040
2026-04-08	23.340	24.070	23.340	23.920	23.525	2,936,900
2026-04-07	22.810	22.970	22.290	22.830	22.453	4,168,088
2026-04-03	24.360	24.360	22.580	22.730	22.355	2,870,600
2026-04-02	24.690	25.130	23.880	24.070	23.673	2,272,866
2026-04-01	24.590	24.910	24.070	24.560	24.155	2,545,700
2026-03-31	24.240	24.960	23.990	24.310	23.909	3,020,200
2026-03-30	23.300	24.320	23.100	24.170	23.771	2,752,440
2026-03-27	23.010	23.660	22.860	23.480	23.092	2,027,700
2026-03-26	23.550	23.980	22.970	23.240	22.856	2,152,448
2026-03-25	23.090	23.580	23.070	23.490	23.102	2,281,980
2026-03-24	22.500	23.050	21.930	23.050	22.669	3,443,536
2026-03-23	23.320	23.330	21.710	21.860	21.499	3,532,160
2026-03-20	24.400	24.950	23.530	23.630	23.240	2,378,997
2026-03-19	25.150	25.290	24.300	24.400	23.997	2,192,540
2026-03-18	25.100	25.410	24.900	25.400	24.981	1,865,120
2026-03-17	25.700	26.070	25.000	25.100	24.686	3,040,780
2026-03-16	26.210	26.390	25.110	25.450	25.030	4,212,301
2026-03-13	26.640	26.900	26.020	26.250	25.817	2,302,780
2026-03-12	27.640	27.660	26.570	26.680	26.240	3,395,426
2026-03-11	27.410	28.480	27.380	27.450	26.997	4,784,220
2026-03-10	27.110	27.610	26.890	27.460	27.007	2,922,720
2026-03-09	27.110	27.150	26.270	26.990	26.544	3,524,780
2026-03-06	25.890	27.700	25.890	27.380	26.928	4,339,000
2026-03-05	26.450	26.890	25.600	25.850	25.423	4,649,680
2026-03-04	25.020	25.750	24.640	25.420	25.000	4,007,400
2026-03-03	26.280	26.700	25.100	25.250	24.833	3,641,860
2026-03-02	27.300	27.480	25.500	26.020	25.590	5,534,220
2026-02-27	27.900	28.000	27.330	27.840	27.380	3,183,272
2026-02-26	28.260	29.070	27.670	27.850	27.390	3,716,612
2026-02-25	27.000	28.680	26.970	28.290	27.823	5,060,545
2026-02-24	26.490	27.100	25.860	26.880	26.436	4,317,404
2026-02-13	27.210	27.230	26.270	26.480	26.043	4,034,998
2026-02-12	26.340	27.670	26.040	27.170	26.721	4,761,542
2026-02-11	26.010	26.470	25.790	26.340	25.905	3,363,180
2026-02-10	26.280	26.390	25.770	26.070	25.640	3,950,754
2026-02-09	25.060	26.630	24.830	26.190	25.758	7,737,855
2026-02-06	24.980	25.310	24.700	24.810	24.400	3,744,800
2026-02-05	25.060	25.390	24.800	25.100	24.686	4,075,448
2026-02-04	24.350	25.350	24.000	24.910	24.499	5,063,021
2026-02-03	24.820	24.820	23.580	24.370	23.968	6,694,752
2026-02-02	23.580	25.800	23.500	24.160	23.761	8,781,395
2026-01-30	22.740	23.520	22.710	23.480	23.092	3,147,844
2026-01-29	22.710	23.400	22.540	22.940	22.561	3,171,240
2026-01-28	23.320	23.580	22.740	22.780	22.404	3,126,600
2026-01-27	23.310	23.400	22.520	23.210	22.827	3,736,600
2026-01-26	23.560	23.920	23.100	23.340	22.955	3,968,620
2026-01-23	23.560	23.860	23.400	23.790	23.397	2,419,820
2026-01-22	23.410	23.810	23.120	23.560	23.171	2,986,180
2026-01-21	22.900	23.450	22.710	23.240	22.856	2,717,765
2026-01-20	22.680	23.260	22.630	23.040	22.660	3,489,336

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.3000 CNY
2025-09-24	0.3000 CNY
2025-05-28	0.3000 CNY
2024-05-31	0.6000 CNY
2023-10-18	0.3000 CNY
2023-05-26	0.3000 CNY
2022-05-13	0.3000 CNY
2021-05-28	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.